| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 17.59 | 18.59 | 17.22 | 18.34 | 18.34 | +0.2 (+1.10%) | 4,868,719 |
| 15 Jan 2016 | CNY | 19.17 | 19.8 | 17.8 | 18.14 | 18.14 | -1.57 (-7.97%) | 5,232,941 |
| 14 Jan 2016 | CNY | 19.2 | 19.98 | 17.86 | 19.71 | 19.71 | -0.13 (-0.66%) | 7,336,258 |
| 13 Jan 2016 | CNY | 20.2 | 20.99 | 19 | 19.84 | 19.84 | -0.81 (-3.92%) | 5,087,726 |
| 12 Jan 2016 | CNY | 22 | 23.03 | 20.65 | 20.65 | 20.65 | -2.29 (-9.98%) | 4,754,048 |
| 11 Jan 2016 | CNY | 24.5 | 25.33 | 22.94 | 22.94 | 22.94 | -2.55 (-10.00%) | 4,090,569 |
| 8 Jan 2016 | CNY | 26.03 | 27.08 | 23.12 | 25.49 | 25.49 | -0.12 (-0.47%) | 6,102,714 |
| 7 Jan 2016 | CNY | 27.98 | 27.98 | 25.61 | 25.61 | 25.61 | -2.84 (-9.98%) | 1,175,033 |
| 6 Jan 2016 | CNY | 27.9 | 28.58 | 26.8 | 28.45 | 28.45 | +0.47 (+1.68%) | 7,733,122 |
| 5 Jan 2016 | CNY | 25 | 28.51 | 24.5 | 27.98 | 27.98 | +1.15 (+4.29%) | 7,758,025 |
| 4 Jan 2016 | CNY | 29.71 | 29.78 | 26.83 | 26.83 | 26.83 | -2.98 (-10.00%) | 5,634,928 |
| 31 Dec 2015 | CNY | 29.05 | 30.6 | 28 | 29.81 | 29.81 | +1.01 (+3.51%) | 9,483,309 |
| 30 Dec 2015 | CNY | 28.51 | 29.53 | 27.81 | 28.8 | 28.8 | -0.41 (-1.40%) | 9,752,962 |
| 29 Dec 2015 | CNY | 27.67 | 30.4 | 27.05 | 29.21 | 29.21 | +1.54 (+5.57%) | 12,598,965 |
| 28 Dec 2015 | CNY | 27.26 | 28.75 | 26 | 27.67 | 27.67 | +0.82 (+3.05%) | 12,648,290 |
| 25 Dec 2015 | CNY | 24.87 | 26.85 | 24.06 | 26.85 | 26.85 | +2.44 (+10.00%) | 8,029,368 |
| 24 Dec 2015 | CNY | 23.12 | 24.49 | 22.63 | 24.41 | 24.41 | +1.2 (+5.17%) | 4,449,933 |
| 23 Dec 2015 | CNY | 24 | 24 | 23.05 | 23.21 | 23.21 | -0.81 (-3.37%) | 4,347,893 |
| 22 Dec 2015 | CNY | 23.88 | 24.78 | 23.63 | 24.02 | 24.02 | +0.04 (+0.17%) | 6,745,524 |
| 21 Dec 2015 | CNY | 22.3 | 24.18 | 22.15 | 23.98 | 23.98 | +1.39 (+6.15%) | 7,597,823 |
| 18 Dec 2015 | CNY | 22.97 | 23.15 | 22.41 | 22.59 | 22.59 | -0.65 (-2.80%) | 3,770,732 |
| 17 Dec 2015 | CNY | 22.54 | 23.26 | 22.11 | 23.24 | 23.24 | +0.7 (+3.11%) | 6,111,995 |
| 16 Dec 2015 | CNY | 21.48 | 22.92 | 21.48 | 22.54 | 22.54 | +1.26 (+5.92%) | 5,170,076 |
| 15 Dec 2015 | CNY | 21.29 | 21.52 | 21.15 | 21.28 | 21.28 | -0.01 (-0.05%) | 1,919,018 |
| 14 Dec 2015 | CNY | 20.55 | 21.4 | 20.22 | 21.29 | 21.29 | +0.38 (+1.82%) | 2,254,529 |
| 11 Dec 2015 | CNY | 22 | 22 | 20.8 | 20.91 | 20.91 | -0.98 (-4.48%) | 3,116,667 |
| 10 Dec 2015 | CNY | 21.02 | 22.2 | 21.02 | 21.89 | 21.89 | +0.7 (+3.30%) | 3,786,348 |
| 9 Dec 2015 | CNY | 20.81 | 21.45 | 20.71 | 21.19 | 21.19 | +0.11 (+0.52%) | 2,301,881 |
| 8 Dec 2015 | CNY | 21.73 | 21.93 | 21.03 | 21.08 | 21.08 | -0.95 (-4.31%) | 3,162,814 |
| 7 Dec 2015 | CNY | 22.25 | 22.44 | 21.8 | 22.03 | 22.03 | -0.28 (-1.26%) | 3,511,518 |
